Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 33.10 | 33.75 | 32.73 | 33.58 | 2,295,431 | +1.22(+3.77%) |
Nov 29, 2011 | 32.47 | 32.66 | 32.02 | 32.36 | 1,170,883 | +0.07(+0.22%) |
Nov 28, 2011 | 32.38 | 32.54 | 32.06 | 32.29 | 1,131,371 | +0.81(+2.57%) |
Nov 25, 2011 | 31.35 | 31.82 | 31.35 | 31.48 | 487,870 | -0.02(-0.06%) |
Nov 23, 2011 | 31.65 | 31.98 | 31.22 | 31.50 | 1,141,885 | -0.44(-1.38%) |
Nov 22, 2011 | 31.78 | 32.28 | 31.48 | 31.94 | 1,155,012 | +0.09(+0.28%) |
Nov 21, 2011 | 31.78 | 32.02 | 31.40 | 31.85 | 1,511,023 | -0.46(-1.42%) |
Nov 18, 2011 | 32.31 | 32.36 | 31.71 | 32.31 | 1,301,728 | +0.07(+0.22%) |
Nov 17, 2011 | 33.15 | 33.27 | 31.94 | 32.24 | 1,765,512 | -0.96(-2.89%) |
Nov 16, 2011 | 33.18 | 33.49 | 32.92 | 33.20 | 1,574,229 | -0.34(-1.01%) |
Nov 15, 2011 | 33.14 | 33.66 | 33.04 | 33.54 | 1,374,028 | +0.43(+1.30%) |
Nov 14, 2011 | 33.20 | 33.57 | 32.97 | 33.11 | 943,800 | -0.12(-0.36%) |
Nov 11, 2011 | 32.84 | 33.40 | 32.76 | 33.23 | 979,362 | +0.77(+2.37%) |
Nov 10, 2011 | 32.49 | 32.73 | 31.94 | 32.46 | 1,311,504 | +0.36(+1.12%) |
Nov 09, 2011 | 33.11 | 33.33 | 32.02 | 32.10 | 2,755,430 | -1.68(-4.97%) |
Nov 08, 2011 | 33.73 | 34.00 | 33.43 | 33.78 | 2,191,570 | +0.44(+1.32%) |
Nov 07, 2011 | 32.99 | 33.37 | 32.52 | 33.34 | 1,502,594 | +0.35(+1.06%) |
Nov 04, 2011 | 32.71 | 33.05 | 32.26 | 32.99 | 1,034,591 | -0.03(-0.09%) |
Nov 03, 2011 | 32.07 | 33.16 | 31.88 | 33.02 | 2,005,209 | +0.94(+2.93%) |
Nov 02, 2011 | 31.92 | 32.46 | 31.63 | 32.08 | 1,792,894 | +0.46(+1.45%) |
Nov 01, 2011 | 31.32 | 32.12 | 31.23 | 31.62 | 2,111,756 | -0.47(-1.46%) |
Oct 31, 2011 | 32.68 | 32.98 | 32.09 | 32.09 | 2,395,009 | -0.76(-2.31%) |
Oct 28, 2011 | 32.58 | 34.92 | 32.27 | 32.85 | 5,848,664 | +0.47(+1.45%) |
Oct 27, 2011 | 31.30 | 32.40 | 30.79 | 32.38 | 2,356,442 | +1.94(+6.37%) |
Oct 26, 2011 | 31.12 | 31.22 | 29.96 | 30.44 | 1,762,764 | -0.32(-1.04%) |
Oct 25, 2011 | 30.82 | 31.16 | 30.45 | 30.76 | 1,016,197 | -0.15(-0.49%) |
Oct 24, 2011 | 31.01 | 31.36 | 30.85 | 30.91 | 1,627,478 | +0.03(+0.10%) |
Oct 21, 2011 | 30.39 | 31.00 | 30.25 | 30.88 | 1,307,073 | +0.84(+2.80%) |
Oct 20, 2011 | 30.00 | 30.13 | 29.44 | 30.04 | 995,600 | +0.10(+0.33%) |
Oct 19, 2011 | 30.35 | 30.58 | 29.80 | 29.94 | 848,841 | -0.49(-1.61%) |
Oct 18, 2011 | 30.10 | 30.55 | 29.37 | 30.43 | 1,755,618 | +0.32(+1.06%) |
Oct 17, 2011 | 30.31 | 30.45 | 29.95 | 30.11 | 1,151,488 | -0.37(-1.21%) |
Oct 14, 2011 | 30.56 | 30.78 | 29.88 | 30.48 | 1,710,778 | +0.44(+1.46%) |
Oct 13, 2011 | 30.46 | 30.61 | 29.74 | 30.04 | 2,844,586 | -0.47(-1.54%) |
Oct 12, 2011 | 31.14 | 31.32 | 30.47 | 30.51 | 1,822,755 | -0.15(-0.49%) |
Oct 11, 2011 | 30.70 | 31.16 | 30.21 | 30.66 | 1,587,885 | -0.05(-0.16%) |
Oct 10, 2011 | 30.21 | 30.73 | 30.11 | 30.71 | 1,146,459 | +1.02(+3.44%) |
Oct 07, 2011 | 29.90 | 30.34 | 29.54 | 29.69 | 2,328,489 | -0.12(-0.40%) |
Oct 06, 2011 | 29.71 | 29.92 | 29.39 | 29.81 | 2,417,281 | +0.24(+0.81%) |
Oct 05, 2011 | 28.32 | 29.72 | 27.86 | 29.57 | 2,565,189 | +1.35(+4.78%) |
Oct 04, 2011 | 27.15 | 28.25 | 27.00 | 28.22 | 3,146,508 | +0.70(+2.54%) |
Oct 03, 2011 | 28.37 | 28.57 | 27.50 | 27.52 | 3,615,405 | -1.09(-3.81%) |
Sep 30, 2011 | 28.57 | 29.21 | 28.33 | 28.61 | 2,129,248 | -0.34(-1.17%) |
Sep 29, 2011 | 29.07 | 29.20 | 28.31 | 28.95 | 2,665,065 | +0.37(+1.29%) |
Sep 28, 2011 | 29.52 | 29.58 | 28.51 | 28.58 | 1,541,999 | -0.91(-3.09%) |
Sep 27, 2011 | 29.51 | 30.47 | 29.31 | 29.49 | 2,766,344 | +0.39(+1.34%) |
Sep 26, 2011 | 28.53 | 29.14 | 27.51 | 29.10 | 2,643,183 | +0.76(+2.68%) |
Sep 23, 2011 | 27.67 | 28.64 | 27.28 | 28.34 | 2,412,172 | +0.55(+1.98%) |
Sep 22, 2011 | 27.64 | 28.02 | 27.00 | 27.79 | 4,464,600 | -0.62(-2.18%) |
Sep 21, 2011 | 27.88 | 29.15 | 27.81 | 28.41 | 3,855,347 | -0.03(-0.11%) |
Sep 20, 2011 | 29.25 | 29.46 | 28.42 | 28.44 | 2,778,198 | -0.73(-2.50%) |
Sep 19, 2011 | 28.66 | 29.33 | 28.60 | 29.17 | 2,610,290 | +0.17(+0.59%) |
Sep 16, 2011 | 29.23 | 29.48 | 28.87 | 29.00 | 3,935,809 | -0.09(-0.31%) |
Sep 15, 2011 | 29.48 | 29.60 | 28.97 | 29.09 | 3,380,787 | -0.02(-0.07%) |
Sep 14, 2011 | 29.62 | 29.70 | 28.89 | 29.11 | 4,415,365 | -0.33(-1.12%) |
Sep 13, 2011 | 29.49 | 29.73 | 29.18 | 29.44 | 2,691,506 | +0.09(+0.31%) |
Sep 12, 2011 | 28.76 | 29.46 | 28.34 | 29.35 | 5,419,936 | +0.32(+1.10%) |
Sep 09, 2011 | 30.43 | 31.19 | 28.65 | 29.03 | 15,092,720 | -4.88(-14.39%) |
Sep 08, 2011 | 34.23 | 34.88 | 33.62 | 33.91 | 5,968,960 | -0.59(-1.71%) |
Sep 07, 2011 | 32.12 | 35.18 | 31.77 | 34.50 | 14,898,858 | +2.44(+7.61%) |
Sep 06, 2011 | 29.20 | 33.15 | 29.14 | 32.06 | 11,645,606 | +2.05(+6.83%) |
Sep 02, 2011 | 30.32 | 30.38 | 29.88 | 30.01 | 1,299,812 | -0.77(-2.52%) |